WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany · Delayed Price · Currency is EUR 3.561
+0.051 (1.44%)
At close: Mar 27, 2026
FRA:1FW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.45% | 300 |
| Mar 26, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | -4.93% | - |
| Mar 25, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 0.33% | 100 |
| Mar 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.78% | - |
| Mar 23, 2026 | 3.50 | 3.56 | 3.50 | 3.51 | 3.51 | -5.59% | 1,940 |
| Mar 20, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | -1.61% | - |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.68% | 400 |
| Mar 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.88 | 0.91% | - |
| Mar 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Mar 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Mar 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Mar 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Mar 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.73% | - |
| Mar 10, 2026 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 3.58% | 2,500 |
| Mar 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.02% | - |
| Mar 6, 2026 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 2.88% | 2,500 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.90% | - |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.53% | 1,333 |
| Mar 3, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | -3.06% | 730 |
| Mar 2, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | -2.55% | 600 |
| Feb 27, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 3.08% | 100 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.16 | 4.19 | 4.19 | -5.42% | 3,239 |
| Feb 25, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Feb 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.77% | - |
| Feb 23, 2026 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | 2.61% | 1,490 |
| Feb 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.13% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.01% | - |
| Feb 18, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.36 | -1.24% | 250 |
| Feb 17, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 2.79% | 17,500 |
| Feb 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Feb 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | 2,500 |
| Feb 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.16% | 3,500 |
| Feb 11, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 4.31% | 875 |
| Feb 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.63% | - |
| Feb 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.72% | - |
| Feb 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.27% | - |
| Feb 5, 2026 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | 2.38% | 550 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Feb 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4.20% | - |
| Feb 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.99% | - |
| Jan 30, 2026 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | 0.20% | - |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.20% | - |
| Jan 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | - |
| Jan 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 240 |
| Jan 26, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -1.89% | - |
| Jan 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.08% | - |
| Jan 22, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 4.85% | 1,200 |
| Jan 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.23% | - |
| Jan 20, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | -2.63% | - |
| Jan 19, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -4.13% | - |